Argent Focused Small Cap ETF (ALIL)
NASDAQ: ALIL · Real-Time Price · USD
28.62
+0.22 (0.78%)
At close: Nov 6, 2026, 4:00 PM EST
28.61
-0.01 (-0.04%)
After-hours: Nov 6, 2026, 4:15 PM EST
ALIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.67 | 28.75 | 28.61 | 28.62 | 28.62 | 0.79% | 5,082 |
| Nov 5, 2026 | 29.28 | 29.31 | 28.38 | 28.40 | 28.40 | -4.84% | 25,704 |
| Nov 4, 2026 | 29.70 | 29.84 | 29.70 | 29.84 | 29.84 | -0.60% | 383 |
| Nov 3, 2026 | 30.09 | 30.09 | 30.02 | 30.02 | 30.02 | 0.44% | 136 |
| Nov 2, 2026 | 30.31 | 30.31 | 29.89 | 29.89 | 29.89 | -0.21% | 1,773 |
| Oct 30, 2026 | 30.09 | 30.09 | 29.81 | 29.95 | 29.95 | -1.86% | 242 |
| Oct 29, 2026 | 30.55 | 30.67 | 30.41 | 30.52 | 30.52 | 0.27% | 4,188 |
| Oct 28, 2026 | 30.35 | 30.44 | 30.25 | 30.44 | 30.44 | 0.45% | 5,737 |
| Oct 27, 2026 | 30.10 | 30.31 | 30.10 | 30.30 | 30.30 | 0.86% | 1,194 |
| Oct 26, 2026 | 30.16 | 30.16 | 30.01 | 30.04 | 30.04 | 0.83% | 840 |
| Oct 23, 2026 | 29.69 | 29.79 | 29.69 | 29.79 | 29.79 | 0.27% | 144 |
| Oct 22, 2026 | 29.66 | 29.71 | 29.66 | 29.71 | 29.71 | -1.18% | 328 |
| Oct 21, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.24% | 8 |
| Oct 20, 2026 | 29.68 | 29.70 | 29.68 | 29.70 | 29.70 | 0.76% | 116 |
| Oct 19, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.20% | 7 |
| Oct 16, 2026 | 29.80 | 29.80 | 29.32 | 29.42 | 29.42 | -1.42% | 6,310 |
| Oct 15, 2026 | 29.56 | 29.84 | 29.56 | 29.84 | 29.84 | 1.16% | 133 |
| Oct 14, 2026 | 29.96 | 29.96 | 29.43 | 29.50 | 29.50 | -2.37% | 592 |
| Oct 13, 2026 | 30.04 | 30.21 | 30.04 | 30.21 | 30.21 | 0.06% | 860 |
| Oct 12, 2026 | 30.20 | 30.20 | 30.19 | 30.19 | 30.19 | -0.77% | 1,121 |
| Oct 9, 2026 | 30.48 | 30.50 | 30.43 | 30.43 | 30.43 | 0.95% | 2,634 |
| Oct 8, 2026 | 30.00 | 30.23 | 30.00 | 30.14 | 30.14 | -0.54% | 6,949 |
| Oct 7, 2026 | 30.20 | 30.32 | 30.20 | 30.31 | 30.31 | -1.81% | 2,218 |
| Oct 6, 2026 | 30.97 | 30.97 | 30.82 | 30.87 | 30.87 | -0.14% | 559 |
| Oct 5, 2026 | 30.91 | 30.99 | 30.91 | 30.91 | 30.91 | 0.21% | 3,098 |
| Oct 2, 2026 | 30.94 | 30.94 | 30.85 | 30.85 | 30.85 | 1.41% | 2,413 |
| Oct 1, 2026 | 29.92 | 30.42 | 29.92 | 30.42 | 30.42 | 1.26% | 551 |
| Sep 30, 2026 | 30.03 | 30.07 | 30.02 | 30.04 | 30.04 | -0.11% | 2,397 |
| Sep 29, 2026 | 30.05 | 30.07 | 29.91 | 30.07 | 30.07 | -0.33% | 335 |
| Sep 28, 2026 | 30.01 | 30.17 | 30.01 | 30.17 | 30.17 | -1.14% | 227 |
| Sep 25, 2026 | 30.52 | 30.55 | 30.52 | 30.52 | 30.52 | 0.51% | 515 |
| Sep 24, 2026 | 30.03 | 30.36 | 30.03 | 30.36 | 30.36 | 0.06% | 589 |
| Sep 23, 2026 | 30.37 | 30.50 | 30.33 | 30.35 | 30.35 | -0.46% | 1,207 |
| Sep 22, 2026 | 30.39 | 30.54 | 30.39 | 30.49 | 30.49 | 0.19% | 1,766 |
| Sep 21, 2026 | 30.32 | 30.47 | 30.32 | 30.43 | 30.43 | 0.66% | 3,129 |
| Sep 18, 2026 | 30.04 | 30.23 | 30.04 | 30.23 | 30.23 | -0.07% | 1,674 |
| Sep 17, 2026 | 30.42 | 30.46 | 30.25 | 30.25 | 30.25 | 0.16% | 2,353 |
| Sep 16, 2026 | 30.33 | 30.42 | 29.94 | 30.20 | 30.20 | 0.10% | 790 |
| Sep 15, 2026 | 30.38 | 30.38 | 30.09 | 30.17 | 30.17 | -0.78% | 59,817 |
| Sep 14, 2026 | 30.49 | 30.49 | 30.41 | 30.41 | 30.41 | -1.34% | 3,609 |
| Sep 11, 2026 | 30.80 | 30.82 | 30.79 | 30.82 | 30.82 | 1.77% | 14,127 |
| Sep 10, 2026 | 30.31 | 30.31 | 30.28 | 30.28 | 30.28 | -1.14% | 153 |
| Sep 9, 2026 | 30.80 | 30.80 | 30.63 | 30.63 | 30.63 | -1.27% | 159 |
| Sep 8, 2026 | 31.00 | 31.10 | 31.00 | 31.03 | 31.03 | -0.33% | 332 |
| Sep 4, 2026 | 31.03 | 31.13 | 31.03 | 31.13 | 31.13 | 0.86% | 2,558 |
| Sep 3, 2026 | 30.56 | 30.87 | 30.52 | 30.87 | 30.86 | 1.01% | 2,039 |
| Sep 2, 2026 | 30.59 | 30.59 | 30.56 | 30.56 | 30.56 | 0.48% | 1,878 |
| Sep 1, 2026 | 30.48 | 30.48 | 30.41 | 30.41 | 30.41 | -2.07% | 1,963 |
| Aug 31, 2026 | 30.96 | 31.05 | 30.96 | 31.05 | 31.05 | -0.43% | 462 |
| Aug 28, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.75% | 11 |